Hugo Boss AG N Shares (0Q8F) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Hugo Boss AG N Shares

Date Open High Low Close* Volume
07/10/2015 105.13p 106.45p 104.98p 106.38p 11134
06/10/2015 103.25p 105.00p 103.25p 104.88p 1529
05/10/2015 101.25p 103.00p 101.25p 102.88p 596
02/10/2015 100.60p 100.85p 99.25p 99.25p 572
01/10/2015 101.38p 101.38p 99.63p 99.88p 216
30/09/2015 99.51p 100.40p 97.78p 100.69p 2578
29/09/2015 96.72p 97.50p 96.72p 97.78p 102
28/09/2015 99.57p 99.57p 97.07p 97.21p 112
25/09/2015 97.71p 100.15p 96.05p 99.94p 19102
24/09/2015 98.18p 98.32p 95.80p 96.05p 9516
23/09/2015 97.28p 98.67p 97.28p 98.67p 2524
22/09/2015 100.38p 100.99p 97.21p 97.94p 13181
21/09/2015 99.63p 101.32p 99.63p 100.87p 13573
18/09/2015 100.67p 100.95p 99.74p 99.93p 15733
17/09/2015 101.63p 101.75p 101.56p 101.63p 11687
16/09/2015 102.63p 102.63p 101.00p 101.88p 3065
15/09/2015 101.07p 101.07p 100.25p 100.69p 19956
14/09/2015 102.13p 102.13p 100.28p 101.25p 17093
11/09/2015 101.63p 101.63p 100.72p 100.72p 368
10/09/2015 100.63p 102.10p 100.63p 101.88p 10053
09/09/2015 102.13p 103.67p 100.75p 101.38p 20405
08/09/2015 99.89p 100.88p 99.89p 100.85p 248
07/09/2015 100.50p 100.50p 99.14p 99.14p 282
04/09/2015 101.00p 102.63p 98.88p 99.40p 16456
03/09/2015 101.88p 102.63p 101.12p 102.63p 664
02/09/2015 101.10p 101.63p 99.46p 101.12p 1884
01/09/2015 100.13p 100.15p 99.46p 99.46p 1562
28/08/2015 103.13p 103.13p 101.63p 101.63p 1224
27/08/2015 102.63p 103.88p 101.90p 103.88p 16901
26/08/2015 99.50p 100.39p 99.50p 99.92p 7842
25/08/2015 98.26p 101.50p 98.26p 100.38p 20532
24/08/2015 97.89p 98.30p 96.25p 98.07p 21848
21/08/2015 100.87p 103.24p 100.63p 102.13p 3502
20/08/2015 105.13p 105.13p 101.85p 102.38p 7217
19/08/2015 105.63p 107.13p 105.13p 105.88p 1300
18/08/2015 107.75p 107.75p 106.38p 107.13p 7799
17/08/2015 108.75p 108.75p 107.13p 107.38p 1784
14/08/2015 108.13p 108.40p 107.38p 99.38p 6990
13/08/2015 107.50p 108.45p 107.00p 99.38p 22880
12/08/2015 106.63p 106.70p 105.16p 99.38p 34824
11/08/2015 112.00p 112.15p 108.45p 99.38p 38512
10/08/2015 112.50p 113.40p 112.50p 99.38p 16651
07/08/2015 112.25p 112.64p 111.25p 99.38p 6079
06/08/2015 112.75p 113.20p 112.25p 99.38p 181
05/08/2015 113.38p 113.38p 111.75p 99.38p 998
04/08/2015 110.00p 113.75p 109.22p 99.38p 14456
03/08/2015 109.50p 110.73p 109.50p 99.38p 17702
31/07/2015 109.13p 109.88p 108.80p 99.38p 17333
30/07/2015 108.13p 108.25p 107.97p 99.38p 5058
29/07/2015 108.25p 108.40p 107.23p 99.38p 6432
28/07/2015 107.00p 107.63p 106.63p 99.38p 14393
27/07/2015 106.63p 107.53p 105.38p 99.38p 13912
24/07/2015 108.50p 108.75p 106.88p 99.38p 234
23/07/2015 109.13p 109.13p 107.63p 99.38p 1529
22/07/2015 107.63p 108.95p 107.63p 99.38p 1677
21/07/2015 107.13p 107.13p 106.13p 99.38p 5126
20/07/2015 106.00p 106.80p 106.00p 99.38p 461
17/07/2015 105.75p 106.25p 105.23p 99.38p 9148
16/07/2015 104.13p 105.60p 104.13p 99.38p 175
15/07/2015 103.88p 104.32p 103.38p 99.38p 1172
14/07/2015 103.38p 104.15p 103.13p 99.38p 104371
13/07/2015 103.25p 103.34p 102.85p 99.38p 12267
10/07/2015 101.88p 103.08p 101.48p 99.38p 31926
09/07/2015 98.68p 100.20p 98.68p 99.38p 1422
08/07/2015 98.61p 99.16p 98.13p 99.38p 9347
07/07/2015 100.55p 100.55p 97.51p 99.38p 18648
06/07/2015 100.08p 100.46p 99.38p 99.38p 12427
03/07/2015 101.19p 101.19p 100.88p 99.38p 1213
02/07/2015 101.63p 101.63p 100.88p 99.38p 85
01/07/2015 101.22p 102.38p 100.68p 99.38p 27203
30/06/2015 100.45p 100.45p 100.25p 99.38p 26610
29/06/2015 100.85p 102.75p 100.76p 99.38p 14355
26/06/2015 103.25p 104.50p 102.87p 99.38p 10454
25/06/2015 103.88p 104.05p 103.13p 99.38p 14142
24/06/2015 104.50p 104.50p 103.63p 99.38p 2774
23/06/2015 104.38p 104.89p 103.50p 99.38p 10217
22/06/2015 103.50p 103.75p 103.00p 99.38p 4077
19/06/2015 101.63p 102.64p 100.75p 99.38p 27904
18/06/2015 101.12p 101.75p 99.75p 99.38p 30483
17/06/2015 102.88p 102.88p 101.13p 99.38p 1817
16/06/2015 101.12p 102.75p 101.12p 99.38p 948
15/06/2015 103.00p 103.00p 101.00p 99.38p 37662
12/06/2015 105.25p 105.25p 103.13p 99.38p 1375
11/06/2015 104.88p 106.50p 104.88p 99.38p 1029
10/06/2015 101.88p 104.60p 101.88p 99.38p 534
09/06/2015 101.38p 102.22p 100.88p 99.38p 2344
08/06/2015 103.25p 103.25p 101.75p 99.38p 225
05/06/2015 104.25p 104.25p 103.00p 99.38p 51469
04/06/2015 104.38p 105.13p 104.25p 99.38p 2299
03/06/2015 104.63p 105.20p 103.75p 99.38p 62565
02/06/2015 104.63p 104.63p 102.75p 99.38p 19381
01/06/2015 104.25p 104.30p 103.50p 99.38p 10616
29/05/2015 105.13p 105.27p 103.13p 99.38p 5437
28/05/2015 106.38p 107.07p 104.50p 99.38p 839
27/05/2015 105.75p 106.50p 105.33p 99.38p 1996
26/05/2015 107.00p 107.00p 105.25p 99.38p 2398
22/05/2015 106.75p 107.20p 106.70p 99.38p 556
21/05/2015 107.63p 107.63p 107.06p 99.38p 3717
20/05/2015 108.88p 108.88p 108.10p 99.38p 68375
19/05/2015 106.88p 108.80p 106.88p 99.38p 3467
18/05/2015 105.88p 105.88p 104.03p 99.38p 9429
15/05/2015 105.38p 106.31p 104.38p 99.38p 282
14/05/2015 102.38p 104.50p 102.38p 99.38p 4053
13/05/2015 103.88p 104.30p 102.38p 99.38p 464287
12/05/2015 106.38p 107.50p 106.25p 99.38p 4957
11/05/2015 108.13p 108.39p 107.00p 99.38p 10502
08/05/2015 108.50p 109.07p 107.38p 99.38p 10635
07/05/2015 107.50p 108.75p 104.85p 99.38p 102647
06/05/2015 107.13p 110.05p 107.13p 99.38p 141659
05/05/2015 112.13p 113.03p 107.38p 99.38p 263879
01/05/2015 110.13p 110.13p 110.13p 99.38p 0
30/04/2015 109.25p 112.95p 108.79p 99.38p 9397
29/04/2015 112.25p 113.10p 110.00p 99.38p 8282
28/04/2015 113.75p 114.00p 112.26p 99.38p 2990
27/04/2015 112.50p 114.00p 112.50p 99.38p 392
24/04/2015 112.50p 112.75p 112.50p 99.38p 832
23/04/2015 113.63p 113.63p 111.63p 99.38p 6696
22/04/2015 116.00p 116.38p 112.98p 99.38p 7809
21/04/2015 117.00p 117.01p 116.20p 99.38p 6021
20/04/2015 117.38p 117.38p 116.00p 99.38p 4258
17/04/2015 117.25p 117.25p 115.75p 99.38p 9760
16/04/2015 116.88p 117.87p 116.88p 99.38p 35492
15/04/2015 118.13p 118.32p 117.50p 99.38p 356
14/04/2015 118.13p 118.17p 116.38p 99.38p 3462
13/04/2015 119.38p 119.88p 117.50p 99.38p 2448
10/04/2015 119.13p 120.25p 118.94p 99.38p 2926
09/04/2015 117.38p 119.20p 117.38p 99.38p 9982
08/04/2015 115.38p 116.00p 115.02p 99.38p 3104
07/04/2015 114.13p 115.32p 114.13p 99.38p 30813
02/04/2015 114.13p 114.13p 113.13p 99.38p 1037
01/04/2015 112.88p 114.97p 112.22p 99.38p 6336
31/03/2015 114.75p 114.75p 113.06p 99.38p 6855
30/03/2015 115.75p 115.75p 113.90p 99.38p 3216
27/03/2015 115.13p 115.37p 113.62p 99.38p 16013
26/03/2015 112.13p 114.16p 111.56p 99.38p 3361
25/03/2015 117.25p 117.25p 114.25p 99.38p 6090
24/03/2015 116.63p 117.00p 116.00p 99.38p 1323
23/03/2015 115.38p 116.80p 115.25p 99.38p 58055
20/03/2015 117.88p 118.25p 116.25p 99.38p 3999
19/03/2015 116.63p 117.50p 116.22p 99.38p 3248
18/03/2015 115.75p 116.25p 115.38p 99.38p 6462
17/03/2015 115.75p 116.30p 113.00p 99.38p 33796
16/03/2015 117.00p 118.75p 117.00p 99.38p 228
13/03/2015 117.00p 117.44p 115.50p 99.38p 10869
12/03/2015 115.50p 117.05p 113.91p 99.38p 4639
11/03/2015 118.13p 119.05p 118.13p 99.38p 786
10/03/2015 118.38p 118.88p 116.50p 99.38p 6679
09/03/2015 117.63p 118.66p 117.63p 99.38p 10616
06/03/2015 118.63p 119.05p 118.63p 99.38p 53121
05/03/2015 118.13p 119.00p 117.50p 99.38p 1705
04/03/2015 115.50p 117.25p 115.50p 99.38p 432
03/03/2015 117.63p 117.63p 115.25p 99.38p 32768
02/03/2015 116.00p 116.75p 115.75p 99.38p 93452
27/02/2015 116.00p 116.00p 115.00p 99.38p 28250
26/02/2015 115.75p 115.75p 115.34p 99.38p 2549
25/02/2015 118.13p 118.47p 115.22p 99.38p 10655
24/02/2015 117.75p 118.26p 116.96p 99.38p 5813
23/02/2015 116.38p 117.80p 115.56p 99.38p 4717
20/02/2015 115.38p 116.60p 115.38p 99.38p 3845
19/02/2015 113.50p 115.60p 113.33p 99.38p 5972
18/02/2015 113.00p 113.88p 112.61p 99.38p 4352
17/02/2015 110.25p 110.88p 110.25p 99.38p 4545
16/02/2015 110.25p 110.90p 110.25p 99.38p 2056
13/02/2015 111.13p 111.13p 110.13p 99.38p 215
12/02/2015 108.63p 110.25p 108.63p 99.38p 2086
11/02/2015 107.88p 108.71p 107.25p 99.38p 1266
10/02/2015 105.13p 107.00p 103.55p 99.38p 77157
09/02/2015 110.25p 110.25p 109.48p 99.38p 13011
06/02/2015 113.88p 113.88p 111.54p 99.38p 791
05/02/2015 111.75p 114.50p 110.72p 99.38p 2625
04/02/2015 108.88p 111.75p 108.88p 99.38p 14687
03/02/2015 114.75p 115.37p 113.00p 99.38p 16938
02/02/2015 113.88p 115.13p 113.88p 99.38p 9474
30/01/2015 115.63p 115.64p 114.38p 99.38p 1155
29/01/2015 114.63p 116.22p 114.38p 99.38p 6584
28/01/2015 113.38p 113.75p 112.28p 99.38p 1501
27/01/2015 114.25p 114.38p 112.28p 99.38p 1440
26/01/2015 112.50p 114.25p 112.50p 99.38p 1354
23/01/2015 111.50p 112.70p 109.98p 99.38p 1439
22/01/2015 108.50p 109.63p 108.50p 99.38p 242
21/01/2015 107.88p 108.63p 107.75p 99.38p 4736
20/01/2015 107.13p 108.03p 107.13p 99.38p 1341
19/01/2015 104.75p 106.47p 104.72p 99.38p 553
16/01/2015 104.50p 104.65p 104.35p 99.38p 1123
15/01/2015 104.88p 105.00p 102.88p 99.38p 1031
14/01/2015 104.25p 104.84p 103.75p 99.38p 1283
13/01/2015 101.50p 104.75p 101.50p 99.38p 29
12/01/2015 101.63p 102.63p 100.88p 99.38p 0
09/01/2015 101.75p 101.88p 100.85p 99.38p 795
08/01/2015 101.19p 102.00p 101.19p 99.38p 2953
07/01/2015 100.64p 100.75p 99.38p 99.38p 3424
06/01/2015 99.67p 100.69p 99.11p 99.38p 0
05/01/2015 101.75p 101.75p 98.63p 99.38p 24
02/01/2015 102.38p 102.50p 101.38p 99.38p 222
31/12/2014 101.63p 101.63p 101.63p 99.38p 0
30/12/2014 101.88p 101.88p 101.63p 99.38p 40
29/12/2014 102.38p 103.00p 102.13p 99.38p 84
24/12/2014 102.13p 102.13p 102.13p 99.38p 0
23/12/2014 102.00p 102.22p 101.47p 99.38p 3086
22/12/2014 102.00p 102.26p 101.88p 99.38p 506

*Close Price adjusted for both dividends and splits